Cotação atual, histórico e gráfico do papel: M2KS34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações M2KS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/07/2026	-1,79%	-1,70	93,31	94,50	93,31	94,50	4K	2
15/07/2026	-6,21%	-6,29	95,01	95,51	95,01	95,51	96K	3
14/07/2026	-0,48%	-0,49	101,30	101,89	101,30	101,89	1K	2
13/07/2026	-5,92%	-6,41	101,79	103,25	99,66	103,25	13K	3
09/07/2026	8,20%	8,20	108,20	108,20	108,20	108,20	33K	1
08/07/2026	0,68%	0,68	100,00	100,30	100,00	100,49	30K	5
07/07/2026	-5,26%	-5,51	99,32	99,88	99,00	99,88	50K	3
06/07/2026	-2,57%	-2,77	104,83	107,60	104,83	107,60	848	3
02/07/2026	-10,33%	-12,39	107,60	117,59	107,60	117,59	30K	6
01/07/2026	-5,94%	-7,58	119,99	124,18	118,88	124,18	20K	6
30/06/2026	6,49%	7,78	127,57	125,00	125,00	127,57	159K	13
29/06/2026	6,21%	7,00	119,79	114,50	114,50	119,79	12K	6
26/06/2026	0,71%	0,79	112,79	112,13	110,57	112,80	508K	5
24/06/2026	-0,39%	-0,44	112,00	113,30	112,00	113,30	27K	2
23/06/2026	-4,29%	-5,04	112,44	111,72	111,05	112,44	46K	3
22/06/2026	-0,96%	-1,14	117,48	117,48	117,48	117,48	117	1
19/06/2026	2,26%	2,62	118,62	118,64	118,62	118,64	4K	2
18/06/2026	8,71%	9,29	116,00	113,50	113,50	116,00	41K	5
17/06/2026	0,96%	1,01	106,71	105,72	105,70	106,71	145K	5
16/06/2026	-0,17%	-0,18	105,70	106,76	105,70	106,76	212	2
15/06/2026	5,56%	5,58	105,88	103,35	103,35	105,88	3K	4
12/06/2026	2,25%	2,21	100,30	100,75	100,30	100,75	52K	3
11/06/2026	8,24%	7,47	98,09	94,80	94,80	98,09	2K	4
10/06/2026	0,00%	0,00	90,62	90,62	90,62	90,62	26K	2
09/06/2026	-0,02%	-0,02	90,62	90,62	90,62	90,62	14K	2
08/06/2026	0,00%	0,00	90,64	90,64	90,64	90,64	5K	2
29/05/2026	0,40%	0,36	90,64	90,64	90,64	90,64	181	1
28/05/2026	-0,51%	-0,46	90,28	90,28	90,28	90,28	180	1
25/05/2026	1,29%	1,16	90,74	90,71	90,71	90,74	272	2
22/05/2026	5,46%	4,64	89,58	89,58	89,58	89,58	50K	2
20/05/2026	-0,47%	-0,40	84,94	84,94	84,94	84,94	169	1
15/05/2026	-0,63%	-0,54	85,34	85,40	85,34	85,40	4K	2
14/05/2026	-1,40%	-1,22	85,88	85,88	85,88	85,88	85	1
13/05/2026	6,09%	5,00	87,10	87,10	87,10	87,10	348	2
12/05/2026	2,61%	2,09	82,10	82,10	82,10	82,10	82	1
06/05/2026	2,31%	1,81	80,01	78,68	78,68	80,01	237	2
05/05/2026	-2,07%	-1,65	78,20	78,20	78,20	78,20	156	1
04/05/2026	6,54%	4,90	79,85	74,95	74,95	79,85	6K	2
28/04/2026	-0,86%	-0,65	74,95	74,95	74,95	74,95	149	1
27/04/2026	-1,50%	-1,15	75,60	75,60	75,60	75,60	151	1
17/04/2026	3,33%	2,47	76,75	76,09	76,09	76,80	170K	6
16/04/2026	-0,05%	-0,04	74,28	75,00	74,28	75,00	162K	5
15/04/2026	-3,22%	-2,47	74,32	73,54	73,54	74,32	147	2
14/04/2026	11,13%	7,69	76,79	75,81	75,75	76,88	336K	41
07/04/2026	3,03%	2,03	69,10	69,10	69,10	69,10	153K	1
06/04/2026	-0,16%	-0,11	67,07	67,07	67,07	67,07	134	1
02/04/2026	8,51%	5,27	67,18	67,18	67,18	67,18	134	1
30/03/2026	-9,67%	-6,63	61,91	61,91	61,91	61,91	309	1
23/03/2026	2,12%	1,42	68,54	68,54	68,54	68,54	7K	2
20/03/2026	-1,06%	-0,72	67,12	66,48	66,48	67,12	334	2
19/03/2026	0,24%	0,16	67,84	67,84	67,84	67,84	67	1
18/03/2026	4,56%	2,95	67,68	65,98	65,98	67,68	5K	3
16/03/2026	2,75%	1,73	64,73	64,73	64,73	64,73	64	1
12/03/2026	-0,87%	-0,55	63,00	63,83	63,00	63,83	1K	2
11/03/2026	-3,46%	-2,28	63,55	63,55	63,55	63,55	127	1
10/03/2026	7,16%	4,40	65,83	65,92	65,83	65,92	91K	3
09/03/2026	-10,65%	-7,32	61,43	69,44	60,20	69,44	504	5
04/03/2026	-3,91%	-2,80	68,75	68,75	68,75	68,75	2K	1
03/03/2026	1,00%	0,71	71,55	71,55	71,55	71,55	71	1
02/03/2026	0,90%	0,63	70,84	70,84	70,84	70,84	70	1
26/02/2026	-3,16%	-2,29	70,21	72,40	70,21	72,40	2K	2
24/02/2026	0,54%	0,39	72,50	72,52	72,50	72,52	321K	2
23/02/2026	-0,84%	-0,61	72,11	72,67	72,11	72,67	2K	2
19/02/2026	0,82%	0,59	72,72	71,69	71,69	72,72	14K	4
18/02/2026	-3,34%	-2,49	72,13	72,69	72,13	72,69	217	2
12/02/2026	5,66%	4,00	74,62	74,62	74,62	74,62	74	1
06/02/2026	7,31%	4,81	70,62	67,20	67,20	70,62	901	3
05/02/2026	3,74%	2,37	65,81	65,81	65,81	65,81	131	1
04/02/2026	-4,46%	-2,96	63,44	67,68	63,44	67,68	325	2
03/02/2026	-2,51%	-1,71	66,40	68,15	66,40	68,15	2K	3
02/02/2026	1,88%	1,26	68,11	68,61	68,11	68,61	151K	2
27/01/2026	4,14%	2,66	66,85	64,99	64,99	66,85	330	2
26/01/2026	2,87%	1,79	64,19	64,19	64,19	64,19	256	1
20/01/2026	1,20%	0,74	62,40	62,28	62,28	62,40	5K	2
19/01/2026	0,59%	0,36	61,66	61,30	61,30	61,66	122	2
16/01/2026	9,84%	5,49	61,30	61,27	60,89	61,30	51K	10
12/01/2026	0,69%	0,38	55,81	55,76	55,76	55,81	167	2
09/01/2026	33,57%	13,93	55,43	55,43	55,43	55,43	110	1
08/12/2025	-0,46%	-0,19	41,50	41,50	41,50	41,50	41	1
18/11/2025	-2,07%	-0,88	41,69	41,69	41,69	41,69	541	1
14/11/2025	-5,90%	-2,67	42,57	42,57	42,57	42,57	94K	1
12/11/2025	0,94%	0,42	45,24	45,24	45,24	45,24	100K	1
11/11/2025	0,27%	0,12	44,82	44,82	44,82	44,82	99K	1
06/11/2025	7,27%	3,03	44,70	44,70	44,70	44,70	44	1
04/11/2025	-1,74%	-0,74	41,67	41,67	41,67	41,67	16K	1
29/10/2025	-1,71%	-0,74	42,41	42,41	42,41	42,41	42	1
24/10/2025	4,61%	1,90	43,15	43,15	43,15	43,15	43	1
22/10/2025	-0,27%	-0,11	41,25	42,20	41,25	42,20	91K	2
15/10/2025	9,39%	3,55	41,36	41,16	41,16	41,48	92K	3
10/10/2025	-1,12%	-0,43	37,81	37,81	37,81	37,81	680	1
01/10/2025	5,17%	1,88	38,24	37,20	37,20	38,24	82K	2
30/09/2025	4,97%	1,72	36,36	36,39	36,36	36,52	81K	3
16/09/2025	4,40%	1,46	34,64	34,64	34,64	34,64	34	1
10/09/2025	67,91%	13,42	33,18	33,29	33,04	33,29	4K	4
22/04/2025	-4,77%	-0,99	19,76	19,76	19,76	19,76	19	1
07/04/2025	-38,17%	-12,81	20,75	20,24	20,22	20,75	81	3
19/02/2025	2,01%	0,66	33,56	33,56	33,56	33,56	167	1
14/02/2025	-7,58%	-2,70	32,90	32,90	32,90	32,90	4K	1
10/02/2025	-1,87%	-0,68	35,60	35,60	35,60	35,60	6K	1
13/01/2025	-4,38%	-1,66	36,28	36,28	36,28	36,28	544	1
09/01/2025	-5,53%	-2,22	37,94	37,94	37,94	37,94	189	1
08/01/2025	4,58%	1,76	40,16	40,16	40,16	40,16	160	1
07/01/2025	-1,66%	-0,65	38,40	39,00	38,40	39,00	1K	2
06/01/2025	5,23%	1,94	39,05	39,05	39,05	39,05	39	1
03/01/2025	5,91%	2,07	37,11	37,11	37,11	37,11	482	1
20/12/2024	0,09%	0,03	35,04	35,04	35,04	35,04	140	1
19/12/2024	-4,99%	-1,84	35,01	35,01	35,01	35,01	350	1
17/12/2024	-3,43%	-1,31	36,85	36,85	36,85	36,85	700	1
16/12/2024	0,55%	0,21	38,16	38,16	38,16	38,16	343	1
13/12/2024	0,50%	0,19	37,95	37,95	37,95	37,95	113	1
11/12/2024	-0,08%	-0,03	37,76	37,76	37,76	37,76	113	1
10/12/2024	-1,20%	-0,46	37,79	38,56	37,79	38,56	7K	3
06/12/2024	-3,34%	-1,32	38,25	39,28	38,25	39,28	12K	2
03/12/2024	7,85%	2,88	39,57	39,41	39,41	39,68	12K	3
21/11/2024	1,30%	0,47	36,69	36,22	36,22	37,41	147	4
11/11/2024	5,72%	1,96	36,22	34,28	34,28	36,22	2K	3
04/09/2024	-7,41%	-2,74	34,26	34,26	34,26	34,26	68	1
22/08/2024	-8,37%	-3,38	37,00	39,12	37,00	39,12	336	5
24/07/2024	-1,39%	-0,57	40,38	40,38	40,38	40,38	80	1
23/07/2024	4,25%	1,67	40,95	40,99	40,95	40,99	27K	2
25/06/2024	-0,30%	-0,12	39,28	39,28	39,28	39,28	157	1
24/06/2024	-0,96%	-0,38	39,40	39,40	39,40	39,40	78	1
21/06/2024	3,78%	1,45	39,78	39,78	39,78	39,78	79	1
11/06/2024	4,81%	1,76	38,33	38,33	38,33	38,33	38	1
04/06/2024	-2,97%	-1,12	36,57	36,57	36,57	36,57	914	1
28/05/2024	3,09%	1,13	37,69	37,25	37,25	37,73	4K	4
16/05/2024	5,79%	2,00	36,56	36,56	36,56	36,56	292	1
13/05/2024	-5,81%	-2,13	34,56	36,56	34,56	36,56	2K	6
10/05/2024	99,08%	18,26	36,69	36,69	36,69	36,69	366	2
07/11/2023	-8,22%	-1,65	18,43	18,43	18,43	18,43	552	1
24/10/2023	-1,38%	-0,28	20,08	20,08	20,08	20,08	200	1
23/10/2023	-14,60%	-3,48	20,36	23,83	20,36	23,83	947	3
19/10/2023	0,00%	0,00	23,84	23,84	23,84	23,84	47	1
28/09/2023	-	-	23,84	23,84	23,84	23,84	71	1

Date,Open,High,Low,Close,Volume
16-Jul-26,94.50,94.50,93.31,93.31,4336
15-Jul-26,95.51,95.51,95.01,95.01,95877
14-Jul-26,101.89,101.89,101.30,101.30,1120
13-Jul-26,103.25,103.25,99.66,101.79,13160
09-Jul-26,108.20,108.20,108.20,108.20,32892
08-Jul-26,100.30,100.49,100.00,100.00,30488
07-Jul-26,99.88,99.88,99.00,99.32,49996
06-Jul-26,107.60,107.60,104.83,104.83,848
02-Jul-26,117.59,117.59,107.60,107.60,29567
01-Jul-26,124.18,124.18,118.88,119.99,19760
30-Jun-26,125.00,127.57,125.00,127.57,158550
29-Jun-26,114.50,119.79,114.50,119.79,12411
26-Jun-26,112.13,112.80,110.57,112.79,508300
24-Jun-26,113.30,113.30,112.00,112.00,26769
23-Jun-26,111.72,112.44,111.05,112.44,45686
22-Jun-26,117.48,117.48,117.48,117.48,117
19-Jun-26,118.64,118.64,118.62,118.62,3558
18-Jun-26,113.50,116.00,113.50,116.00,40657
17-Jun-26,105.72,106.71,105.70,106.71,144896
16-Jun-26,106.76,106.76,105.70,105.70,212
15-Jun-26,103.35,105.88,103.35,105.88,3217
12-Jun-26,100.75,100.75,100.30,100.30,52381
11-Jun-26,94.80,98.09,94.80,98.09,1644
10-Jun-26,90.62,90.62,90.62,90.62,26279
09-Jun-26,90.62,90.62,90.62,90.62,13955
08-Jun-26,90.64,90.64,90.64,90.64,5075
29-May-26,90.64,90.64,90.64,90.64,181
28-May-26,90.28,90.28,90.28,90.28,180
25-May-26,90.71,90.74,90.71,90.74,272
22-May-26,89.58,89.58,89.58,89.58,50075
20-May-26,84.94,84.94,84.94,84.94,169
15-May-26,85.40,85.40,85.34,85.34,4184
14-May-26,85.88,85.88,85.88,85.88,85
13-May-26,87.10,87.10,87.10,87.10,348
12-May-26,82.10,82.10,82.10,82.10,82
06-May-26,78.68,80.01,78.68,80.01,237
05-May-26,78.20,78.20,78.20,78.20,156
04-May-26,74.95,79.85,74.95,79.85,6462
28-Apr-26,74.95,74.95,74.95,74.95,149
27-Apr-26,75.60,75.60,75.60,75.60,151
17-Apr-26,76.09,76.80,76.09,76.75,170408
16-Apr-26,75.00,75.00,74.28,74.28,162420
15-Apr-26,73.54,74.32,73.54,74.32,147
14-Apr-26,75.81,76.88,75.75,76.79,336078
07-Apr-26,69.10,69.10,69.10,69.10,152780
06-Apr-26,67.07,67.07,67.07,67.07,134
02-Apr-26,67.18,67.18,67.18,67.18,134
30-Mar-26,61.91,61.91,61.91,61.91,309
23-Mar-26,68.54,68.54,68.54,68.54,7470
20-Mar-26,66.48,67.12,66.48,67.12,334
19-Mar-26,67.84,67.84,67.84,67.84,67
18-Mar-26,65.98,67.68,65.98,67.68,5163
16-Mar-26,64.73,64.73,64.73,64.73,64
12-Mar-26,63.83,63.83,63.00,63.00,1268
11-Mar-26,63.55,63.55,63.55,63.55,127
10-Mar-26,65.92,65.92,65.83,65.83,91101
09-Mar-26,69.44,69.44,60.20,61.43,504
04-Mar-26,68.75,68.75,68.75,68.75,1993
03-Mar-26,71.55,71.55,71.55,71.55,71
02-Mar-26,70.84,70.84,70.84,70.84,70
26-Feb-26,72.40,72.40,70.21,70.21,2288
24-Feb-26,72.52,72.52,72.50,72.50,320639
23-Feb-26,72.67,72.67,72.11,72.11,2026
19-Feb-26,71.69,72.72,71.69,72.72,13846
18-Feb-26,72.69,72.69,72.13,72.13,217
12-Feb-26,74.62,74.62,74.62,74.62,74
06-Feb-26,67.20,70.62,67.20,70.62,901
05-Feb-26,65.81,65.81,65.81,65.81,131
04-Feb-26,67.68,67.68,63.44,63.44,325
03-Feb-26,68.15,68.15,66.40,66.40,1532
02-Feb-26,68.61,68.61,68.11,68.11,150728
27-Jan-26,64.99,66.85,64.99,66.85,330
26-Jan-26,64.19,64.19,64.19,64.19,256
20-Jan-26,62.28,62.40,62.28,62.40,5044
19-Jan-26,61.30,61.66,61.30,61.66,122
16-Jan-26,61.27,61.30,60.89,61.30,50734
12-Jan-26,55.76,55.81,55.76,55.81,167
09-Jan-26,55.43,55.43,55.43,55.43,110
08-Dec-25,41.50,41.50,41.50,41.50,41
18-Nov-25,41.69,41.69,41.69,41.69,541
14-Nov-25,42.57,42.57,42.57,42.57,94122
12-Nov-25,45.24,45.24,45.24,45.24,100025
11-Nov-25,44.82,44.82,44.82,44.82,99097
06-Nov-25,44.70,44.70,44.70,44.70,44
04-Nov-25,41.67,41.67,41.67,41.67,15584
29-Oct-25,42.41,42.41,42.41,42.41,42
24-Oct-25,43.15,43.15,43.15,43.15,43
22-Oct-25,42.20,42.20,41.25,41.25,91245
15-Oct-25,41.16,41.48,41.16,41.36,91626
10-Oct-25,37.81,37.81,37.81,37.81,680
01-Oct-25,37.20,38.24,37.20,38.24,82363
30-Sep-25,36.39,36.52,36.36,36.36,80749
16-Sep-25,34.64,34.64,34.64,34.64,34
10-Sep-25,33.29,33.29,33.04,33.18,4264
22-Apr-25,19.76,19.76,19.76,19.76,19
07-Apr-25,20.24,20.75,20.22,20.75,81
19-Feb-25,33.56,33.56,33.56,33.56,167
14-Feb-25,32.90,32.90,32.90,32.90,3882
10-Feb-25,35.60,35.60,35.60,35.60,6265
13-Jan-25,36.28,36.28,36.28,36.28,544
09-Jan-25,37.94,37.94,37.94,37.94,189
08-Jan-25,40.16,40.16,40.16,40.16,160
07-Jan-25,39.00,39.00,38.40,38.40,1119
06-Jan-25,39.05,39.05,39.05,39.05,39
03-Jan-25,37.11,37.11,37.11,37.11,482
20-Dec-24,35.04,35.04,35.04,35.04,140
19-Dec-24,35.01,35.01,35.01,35.01,350
17-Dec-24,36.85,36.85,36.85,36.85,700
16-Dec-24,38.16,38.16,38.16,38.16,343
13-Dec-24,37.95,37.95,37.95,37.95,113
11-Dec-24,37.76,37.76,37.76,37.76,113
10-Dec-24,38.56,38.56,37.79,37.79,7460
06-Dec-24,39.28,39.28,38.25,38.25,11553
03-Dec-24,39.41,39.68,39.41,39.57,12384
21-Nov-24,36.22,37.41,36.22,36.69,147
11-Nov-24,34.28,36.22,34.28,36.22,1762
04-Sep-24,34.26,34.26,34.26,34.26,68
22-Aug-24,39.12,39.12,37.00,37.00,336
24-Jul-24,40.38,40.38,40.38,40.38,80
23-Jul-24,40.99,40.99,40.95,40.95,27463
25-Jun-24,39.28,39.28,39.28,39.28,157
24-Jun-24,39.40,39.40,39.40,39.40,78
21-Jun-24,39.78,39.78,39.78,39.78,79
11-Jun-24,38.33,38.33,38.33,38.33,38
04-Jun-24,36.57,36.57,36.57,36.57,914
28-May-24,37.25,37.73,37.25,37.69,3748
16-May-24,36.56,36.56,36.56,36.56,292
13-May-24,36.56,36.56,34.56,34.56,1803
10-May-24,36.69,36.69,36.69,36.69,366
07-Nov-23,18.43,18.43,18.43,18.43,552
24-Oct-23,20.08,20.08,20.08,20.08,200
23-Oct-23,23.83,23.83,20.36,20.36,947
19-Oct-23,23.84,23.84,23.84,23.84,47
28-Sep-23,23.84,23.84,23.84,23.84,71

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: M2KS34